Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol   
Short Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By   
Data is delayed from April 5, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Stock
Volume		 Short Leg Time Value
% of Stock		 Implied
Volatility		 ROI
(If called)
Expiry Days Strike P/C Price Volume
1 VIPS 17.06 1.8M 21 Jun '24 77 17.00 C 1.40 0 7.85 0.579 8.56%
2 VIPS 17.06 1.8M 15 Nov '24 224 17.00 C 2.45 0 14.01 0.562 16.36%
3 VIPS 17.06 1.8M 15 Nov '24 224 18.00 C 2.05 0 12.02 0.498 19.92%
4 VIPS 17.06 1.8M 21 Jun '24 77 16.00 C 1.90 0 4.92 0.475 5.54%
5 VIPS 17.06 1.8M 19 Apr '24 14 19.00 C 0.05 5 0.29 0.472 11.70%
6 VIPS 17.06 1.8M 15 Nov '24 224 19.00 C 1.55 0 9.09 0.471 22.50%
7 VIPS 17.06 1.8M 19 Apr '24 14 17.00 C 0.50 3 2.58 0.465 2.66%
8 VIPS 17.06 1.8M 21 Jun '24 77 18.00 C 0.95 0 5.57 0.454 11.73%
9 VIPS 17.06 1.8M 15 Nov '24 224 16.00 C 2.90 0 10.79 0.451 12.99%
10 VIPS 17.06 1.8M 17 May '24 42 16.00 C 1.55 0 2.87 0.447 3.16%
11 VIPS 17.06 1.8M 17 Jan '25 287 17.00 C 2.80 0 16.06 0.447 19.21%
12 VIPS 17.06 1.8M 16 Aug '24 133 19.00 C 1.10 10 6.45 0.445 19.05%
13 VIPS 17.06 1.8M 19 Apr '24 14 18.00 C 0.15 142 0.88 0.444 6.45%
14 VIPS 17.06 1.8M 21 Jun '24 77 19.00 C 0.65 0 3.81 0.442 15.78%
15 VIPS 17.06 1.8M 19 Apr '24 14 16.00 C 0.75 5 -1.82 0.441 -1.90%
16 VIPS 17.06 1.8M 17 May '24 42 19.00 C 0.25 0 1.47 0.439 13.03%
17 VIPS 17.06 1.8M 16 Aug '24 133 16.00 C 1.95 0 5.22 0.430 5.89%
18 VIPS 17.06 1.8M 17 May '24 42 17.00 C 0.95 0 5.22 0.429 5.52%
19 VIPS 17.06 1.8M 17 May '24 42 18.00 C 0.55 13 3.22 0.420 9.02%
20 VIPS 17.06 1.8M 16 Aug '24 133 18.00 C 1.15 2 6.74 0.412 13.14%
21 VIPS 17.06 1.8M 16 Aug '24 133 17.00 C 1.30 1 7.27 0.382 7.87%
22 VIPS 17.06 1.8M 16 Jan '26 651 17.00 C 2.60 0 14.89 0.290 17.57%
Go to the old report

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.